Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 17.98 | 18.36 | 17.83 | 18.34 | 7,255,623 | +0.45(+2.52%) |
May 15, 2024 | 18.41 | 18.53 | 17.80 | 17.89 | 7,945,929 | -0.46(-2.51%) |
May 14, 2024 | 18.54 | 18.83 | 18.09 | 18.35 | 10,080,198 | +0.23(+1.27%) |
May 13, 2024 | 17.25 | 18.65 | 17.23 | 18.12 | 17,992,044 | +0.93(+5.41%) |
May 10, 2024 | 17.26 | 17.42 | 17.12 | 17.19 | 8,742,893 | -0.06(-0.35%) |
May 09, 2024 | 17.25 | 17.35 | 17.13 | 17.25 | 6,179,982 | +0.02(+0.12%) |
May 08, 2024 | 17.25 | 17.37 | 17.21 | 17.23 | 7,190,317 | -0.12(-0.69%) |
May 07, 2024 | 17.28 | 17.57 | 17.25 | 17.35 | 8,930,200 | +0.09(+0.52%) |
May 06, 2024 | 17.84 | 17.93 | 17.24 | 17.26 | 11,521,092 | -0.55(-3.09%) |
May 03, 2024 | 17.76 | 18.01 | 17.68 | 17.81 | 7,528,629 | +0.28(+1.60%) |
May 02, 2024 | 17.50 | 17.68 | 17.28 | 17.53 | 7,863,701 | +0.19(+1.07%) |
May 01, 2024 | 17.41 | 17.68 | 17.25 | 17.34 | 10,833,140 | -0.39(-2.17%) |
Apr 30, 2024 | 17.89 | 17.91 | 17.50 | 17.73 | 8,255,542 | -0.29(-1.61%) |
Apr 29, 2024 | 17.74 | 18.03 | 17.74 | 18.02 | 6,687,796 | +0.32(+1.81%) |
Apr 26, 2024 | 17.50 | 17.95 | 17.49 | 17.70 | 6,592,057 | +0.10(+0.57%) |
Apr 25, 2024 | 17.74 | 17.89 | 17.53 | 17.60 | 7,859,653 | -0.21(-1.18%) |
Apr 24, 2024 | 17.81 | 17.98 | 17.62 | 17.81 | 10,265,668 | -0.24(-1.33%) |
Apr 23, 2024 | 18.13 | 18.46 | 18.03 | 18.05 | 7,292,764 | -0.17(-0.93%) |
Apr 22, 2024 | 18.33 | 18.35 | 18.00 | 18.22 | 7,638,958 | -0.02(-0.11%) |
Apr 19, 2024 | 17.58 | 18.28 | 17.56 | 18.24 | 10,870,856 | +0.65(+3.70%) |
Apr 18, 2024 | 17.68 | 17.73 | 17.51 | 17.59 | 6,751,341 | -0.04(-0.23%) |
Apr 17, 2024 | 17.77 | 17.86 | 17.53 | 17.63 | 7,697,859 | -0.01(-0.06%) |
Apr 16, 2024 | 17.66 | 17.82 | 17.54 | 17.64 | 8,548,567 | -0.01(-0.06%) |
Apr 15, 2024 | 17.90 | 18.17 | 17.54 | 17.65 | 10,500,669 | -0.20(-1.12%) |
Apr 12, 2024 | 17.94 | 17.98 | 17.70 | 17.85 | 12,537,842 | -0.23(-1.27%) |
Apr 11, 2024 | 18.05 | 18.18 | 17.76 | 18.08 | 13,669,405 | +0.06(+0.33%) |
Apr 10, 2024 | 18.78 | 18.79 | 17.86 | 18.02 | 24,387,246 | -1.16(-6.05%) |
Apr 09, 2024 | 19.22 | 19.38 | 19.07 | 19.18 | 11,104,540 | +0.02(+0.10%) |
Apr 08, 2024 | 19.20 | 19.48 | 19.04 | 19.16 | 11,577,829 | +0.03(+0.16%) |
Apr 05, 2024 | 18.81 | 19.24 | 18.62 | 19.13 | 10,007,876 | +0.15(+0.79%) |
Apr 04, 2024 | 18.59 | 19.08 | 18.52 | 18.98 | 14,570,602 | +0.48(+2.59%) |
Apr 03, 2024 | 18.75 | 19.17 | 18.49 | 18.50 | 21,347,372 | -0.22(-1.18%) |
Apr 02, 2024 | 19.55 | 19.62 | 18.66 | 18.72 | 28,742,332 | -0.82(-4.20%) |
Apr 01, 2024 | 21.57 | 21.74 | 19.50 | 19.54 | 36,141,736 | -2.15(-9.91%) |
Mar 28, 2024 | 20.60 | 21.83 | 21.82 | 21.69 | 32,886,884 | +0.67(+3.19%) |
Mar 27, 2024 | 20.62 | 21.09 | 20.58 | 21.02 | 12,379,894 | +0.51(+2.49%) |
Mar 26, 2024 | 20.30 | 20.65 | 20.29 | 20.51 | 10,182,456 | -0.12(-0.58%) |
Mar 25, 2024 | 20.67 | 21.06 | 20.57 | 20.63 | 10,456,278 | +0.05(+0.24%) |
Mar 22, 2024 | 20.86 | 21.05 | 20.57 | 20.58 | 8,225,712 | -0.22(-1.06%) |
Mar 21, 2024 | 21.01 | 21.15 | 20.72 | 20.80 | 7,844,687 | -0.29(-1.38%) |
Mar 20, 2024 | 20.63 | 21.15 | 20.55 | 21.09 | 7,750,659 | +0.38(+1.83%) |
Mar 19, 2024 | 20.55 | 20.92 | 20.55 | 20.71 | 8,647,734 | +0.02(+0.10%) |
Mar 18, 2024 | 20.68 | 20.94 | 20.53 | 20.69 | 7,080,052 | -0.13(-0.62%) |
Mar 15, 2024 | 20.57 | 21.09 | 20.51 | 20.82 | 15,864,928 | +0.20(+0.97%) |
Mar 14, 2024 | 20.91 | 21.06 | 20.46 | 20.62 | 10,758,275 | -0.43(-2.04%) |
Mar 13, 2024 | 20.92 | 21.42 | 20.92 | 21.05 | 8,148,622 | -0.23(-1.08%) |
Mar 12, 2024 | 21.67 | 21.74 | 21.17 | 21.28 | 6,886,743 | -0.26(-1.21%) |
Mar 11, 2024 | 21.13 | 21.80 | 21.10 | 21.54 | 9,882,080 | +0.38(+1.80%) |
Mar 08, 2024 | 21.01 | 21.33 | 20.83 | 21.16 | 9,328,325 | +0.22(+1.05%) |
Mar 07, 2024 | 21.01 | 21.23 | 20.78 | 20.94 | 6,350,709 | +0.05(+0.24%) |
Mar 06, 2024 | 21.12 | 21.18 | 20.76 | 20.89 | 7,356,179 | -0.12(-0.57%) |
Mar 05, 2024 | 20.52 | 21.22 | 20.42 | 21.01 | 10,499,361 | +0.43(+2.09%) |
Mar 04, 2024 | 21.24 | 21.38 | 20.55 | 20.58 | 10,790,543 | -0.91(-4.23%) |
Mar 01, 2024 | 21.19 | 21.62 | 20.91 | 21.49 | 7,565,814 | +0.23(+1.08%) |
Feb 29, 2024 | 21.28 | 21.39 | 21.06 | 21.26 | 11,551,961 | +0.10(+0.47%) |
Feb 28, 2024 | 21.55 | 21.68 | 21.08 | 21.16 | 8,834,782 | -0.47(-2.17%) |
Feb 27, 2024 | 21.09 | 21.63 | 21.01 | 21.63 | 9,052,809 | +0.64(+3.05%) |
Feb 26, 2024 | 21.58 | 21.58 | 20.96 | 20.99 | 13,618,743 | -0.74(-3.41%) |
Feb 23, 2024 | 21.50 | 21.93 | 21.41 | 21.73 | 31,886,668 | +0.16(+0.74%) |
Feb 22, 2024 | 21.62 | 21.65 | 21.20 | 21.57 | 11,970,907 | -0.18(-0.83%) |
Feb 21, 2024 | 21.70 | 21.87 | 21.40 | 21.75 | 15,237,000 | -0.56(-2.51%) |
Feb 20, 2024 | 21.77 | 22.47 | 21.75 | 22.31 | 10,811,153 | +0.33(+1.50%) |
Feb 16, 2024 | 21.99 | 22.11 | 21.78 | 21.98 | 10,218,328 | -0.06(-0.27%) |
Feb 15, 2024 | 21.38 | 22.13 | 21.38 | 22.04 | 8,228,510 | +0.74(+3.48%) |
Feb 14, 2024 | 21.36 | 21.68 | 21.18 | 21.30 | 9,174,521 | -0.01(-0.05%) |
Feb 13, 2024 | 22.30 | 22.29 | 21.10 | 21.31 | 14,872,407 | -1.07(-4.77%) |
Feb 12, 2024 | 22.10 | 22.70 | 22.00 | 22.38 | 9,001,340 | +0.39(+1.75%) |
Feb 09, 2024 | 22.27 | 22.37 | 21.91 | 21.99 | 9,049,166 | -0.30(-1.33%) |
Feb 08, 2024 | 22.55 | 22.66 | 22.22 | 22.29 | 8,105,157 | -0.26(-1.16%) |
Feb 07, 2024 | 22.99 | 23.50 | 22.52 | 22.55 | 9,246,829 | -0.30(-1.32%) |
Feb 06, 2024 | 21.87 | 22.90 | 21.76 | 22.85 | 10,402,181 | +0.94(+4.29%) |
Feb 05, 2024 | 22.21 | 22.26 | 21.55 | 21.91 | 12,237,457 | -0.47(-2.12%) |
Feb 02, 2024 | 22.78 | 22.81 | 22.22 | 22.39 | 11,446,003 | -0.60(-2.62%) |
Feb 01, 2024 | 22.46 | 23.09 | 22.04 | 22.99 | 14,488,175 | +0.67(+3.01%) |
Jan 31, 2024 | 22.58 | 23.06 | 22.22 | 22.32 | 60,920,824 | -0.19(-0.83%) |
Jan 30, 2024 | 22.33 | 22.74 | 22.16 | 22.50 | 11,820,121 | +0.04(+0.18%) |
Jan 29, 2024 | 22.59 | 22.60 | 22.08 | 22.47 | 12,338,909 | -0.13(-0.57%) |
Jan 26, 2024 | 22.91 | 23.16 | 22.52 | 22.59 | 10,265,324 | -0.26(-1.13%) |
Jan 25, 2024 | 22.27 | 22.86 | 21.82 | 22.85 | 14,868,703 | +0.73(+3.31%) |
Jan 24, 2024 | 22.62 | 22.68 | 22.04 | 22.12 | 9,348,879 | -0.21(-0.93%) |
Jan 23, 2024 | 22.48 | 22.73 | 21.99 | 22.33 | 10,438,359 | +0.02(+0.09%) |
Jan 22, 2024 | 21.76 | 22.37 | 21.52 | 22.31 | 10,781,518 | +0.55(+2.55%) |
Jan 19, 2024 | 21.81 | 21.92 | 21.34 | 21.75 | 13,973,854 | -0.15(-0.68%) |
Jan 18, 2024 | 21.84 | 21.95 | 21.48 | 21.90 | 12,887,592 | -0.02(-0.09%) |
Jan 17, 2024 | 22.38 | 22.53 | 21.78 | 21.92 | 13,211,350 | -0.69(-3.06%) |
Jan 16, 2024 | 22.91 | 22.95 | 22.43 | 22.61 | 13,800,290 | -0.40(-1.72%) |
Jan 12, 2024 | 23.70 | 23.93 | 22.92 | 23.01 | 17,644,844 | -0.75(-3.16%) |
Jan 11, 2024 | 24.23 | 24.65 | 23.71 | 23.76 | 15,596,900 | -0.64(-2.63%) |
Jan 10, 2024 | 25.03 | 25.05 | 24.17 | 24.40 | 15,533,647 | -0.67(-2.68%) |
Jan 09, 2024 | 25.21 | 25.34 | 24.55 | 25.08 | 18,140,526 | -0.27(-1.05%) |
Jan 08, 2024 | 24.49 | 25.58 | 24.23 | 25.34 | 24,270,720 | +0.61(+2.48%) |
Jan 05, 2024 | 23.89 | 24.73 | 23.26 | 24.73 | 26,210,682 | +0.74(+3.09%) |
Jan 04, 2024 | 23.92 | 24.03 | 22.33 | 23.99 | 61,242,240 | -1.30(-5.12%) |
Jan 03, 2024 | 26.08 | 26.11 | 25.18 | 25.28 | 22,302,382 | -1.07(-4.05%) |
Jan 02, 2024 | 25.78 | 26.75 | 25.62 | 26.35 | 12,715,351 | +0.53(+2.07%) |
Dec 29, 2023 | 26.14 | 26.33 | 25.46 | 25.82 | 10,982,400 | -0.48(-1.84%) |
Dec 28, 2023 | 26.29 | 26.72 | 26.09 | 26.30 | 7,987,338 | -0.04(-0.15%) |
Dec 27, 2023 | 26.42 | 26.46 | 26.16 | 26.34 | 8,356,401 | +0.03(+0.11%) |
Dec 26, 2023 | 25.99 | 26.43 | 25.90 | 26.31 | 10,296,013 | +0.39(+1.49%) |
Dec 22, 2023 | 25.75 | 26.27 | 25.51 | 25.93 | 9,888,025 | +0.16(+0.61%) |
Dec 21, 2023 | 25.28 | 25.88 | 25.15 | 25.77 | 10,784,745 | +0.65(+2.60%) |
Dec 20, 2023 | 25.72 | 25.94 | 25.11 | 25.12 | 10,449,603 | -0.62(-2.42%) |
Dec 19, 2023 | 24.72 | 25.79 | 24.69 | 25.74 | 12,638,458 | +1.04(+4.20%) |
Dec 18, 2023 | 24.98 | 25.02 | 24.46 | 24.70 | 11,327,098 | -0.22(-0.87%) |
Dec 15, 2023 | 25.12 | 25.38 | 24.65 | 24.92 | 22,698,516 | +0.06(+0.24%) |
Dec 14, 2023 | 24.72 | 25.57 | 24.66 | 24.86 | 23,343,896 | +0.50(+2.07%) |
Dec 13, 2023 | 22.62 | 24.38 | 22.37 | 24.35 | 19,256,688 | +1.68(+7.41%) |
Dec 12, 2023 | 22.74 | 23.40 | 22.34 | 22.67 | 18,960,520 | -0.07(-0.30%) |
Dec 11, 2023 | 23.17 | 23.40 | 22.25 | 22.74 | 18,462,730 | -0.16(-0.69%) |
Dec 08, 2023 | 22.69 | 23.16 | 22.47 | 22.90 | 17,763,084 | +0.25(+1.09%) |
Dec 07, 2023 | 21.26 | 23.00 | 21.08 | 22.65 | 27,367,402 | +1.51(+7.16%) |
Dec 06, 2023 | 20.35 | 21.42 | 20.17 | 21.14 | 14,276,883 | +0.86(+4.24%) |
Dec 05, 2023 | 20.50 | 20.59 | 20.17 | 20.28 | 9,031,316 | -0.28(-1.35%) |
Dec 04, 2023 | 20.49 | 20.84 | 20.29 | 20.56 | 9,762,775 | +0.00(+0.00%) |
Dec 01, 2023 | 19.73 | 20.59 | 19.53 | 20.56 | 12,498,245 | +0.84(+4.26%) |
Nov 30, 2023 | 19.77 | 19.88 | 19.46 | 19.72 | 13,082,758 | -0.04(-0.20%) |
Nov 29, 2023 | 19.81 | 20.24 | 19.70 | 19.76 | 11,377,041 | +0.00(+0.00%) |
Nov 28, 2023 | 19.87 | 19.93 | 19.53 | 19.76 | 12,692,235 | -0.13(-0.65%) |
Nov 27, 2023 | 20.62 | 20.67 | 19.84 | 19.88 | 12,266,711 | -0.73(-3.55%) |
Nov 24, 2023 | 20.55 | 20.74 | 20.35 | 20.62 | 4,366,284 | +0.16(+0.77%) |
Nov 22, 2023 | 20.84 | 20.85 | 20.37 | 20.46 | 7,769,416 | -0.29(-1.38%) |
Nov 21, 2023 | 20.71 | 20.88 | 20.30 | 20.74 | 7,773,924 | -0.05(-0.24%) |
Nov 20, 2023 | 20.90 | 21.02 | 20.38 | 20.79 | 10,789,618 | -0.19(-0.90%) |
Nov 17, 2023 | 20.71 | 21.04 | 20.56 | 20.98 | 12,117,752 | +0.46(+2.26%) |
Nov 16, 2023 | 21.28 | 21.43 | 20.37 | 20.52 | 10,854,584 | -0.79(-3.71%) |
Nov 15, 2023 | 20.95 | 21.82 | 20.94 | 21.31 | 11,669,875 | +0.45(+2.18%) |
Nov 14, 2023 | 20.22 | 21.07 | 20.22 | 20.85 | 10,851,769 | +0.91(+4.56%) |
Nov 13, 2023 | 20.03 | 20.18 | 19.78 | 19.94 | 9,723,027 | -0.11(-0.54%) |
Nov 10, 2023 | 19.88 | 20.10 | 19.66 | 20.05 | 9,126,532 | +0.30(+1.52%) |
Nov 09, 2023 | 20.37 | 20.42 | 19.67 | 19.75 | 8,566,172 | -0.53(-2.62%) |
Nov 08, 2023 | 20.86 | 20.87 | 20.22 | 20.28 | 8,338,932 | -0.63(-3.00%) |
Nov 07, 2023 | 21.06 | 21.20 | 20.87 | 20.91 | 6,894,416 | -0.12(-0.55%) |
Nov 06, 2023 | 21.32 | 21.41 | 20.96 | 21.03 | 7,918,030 | -0.33(-1.54%) |
Nov 03, 2023 | 21.09 | 21.46 | 20.90 | 21.36 | 8,673,335 | +0.59(+2.84%) |
Nov 02, 2023 | 20.02 | 20.88 | 19.99 | 20.77 | 9,635,408 | +0.84(+4.22%) |
Nov 01, 2023 | 20.26 | 20.31 | 19.45 | 19.93 | 16,723,021 | -0.43(-2.13%) |
Oct 31, 2023 | 20.33 | 20.51 | 20.02 | 20.36 | 12,273,287 | -0.02(-0.10%) |
Oct 30, 2023 | 20.53 | 20.68 | 19.98 | 20.38 | 9,565,041 | -0.04(-0.19%) |
Oct 27, 2023 | 21.11 | 21.32 | 20.31 | 20.42 | 9,533,483 | -0.54(-2.58%) |
Oct 26, 2023 | 20.97 | 21.49 | 20.83 | 20.96 | 9,140,618 | +0.03(+0.14%) |
Oct 25, 2023 | 20.54 | 20.95 | 20.27 | 20.93 | 10,772,587 | +0.29(+1.40%) |
Oct 24, 2023 | 21.27 | 21.43 | 20.64 | 20.64 | 10,512,095 | -0.57(-2.69%) |
Oct 23, 2023 | 21.13 | 21.77 | 20.65 | 21.21 | 20,622,466 | +0.68(+3.29%) |
Oct 20, 2023 | 20.14 | 20.73 | 19.78 | 20.54 | 14,033,755 | +0.29(+1.43%) |
Oct 19, 2023 | 20.47 | 20.89 | 20.21 | 20.25 | 11,241,939 | -0.28(-1.36%) |
Oct 18, 2023 | 21.95 | 22.01 | 20.48 | 20.53 | 18,158,562 | -1.55(-7.00%) |
Oct 17, 2023 | 21.89 | 22.32 | 21.88 | 22.07 | 13,133,714 | +0.07(+0.31%) |
Oct 16, 2023 | 22.47 | 22.75 | 21.64 | 22.00 | 16,297,561 | -0.45(-2.02%) |
Oct 13, 2023 | 23.30 | 23.79 | 22.26 | 22.46 | 21,721,888 | -0.91(-3.89%) |
Oct 12, 2023 | 22.89 | 23.43 | 21.85 | 23.37 | 36,456,236 | +1.54(+7.04%) |
Oct 11, 2023 | 22.42 | 23.13 | 21.67 | 21.83 | 18,256,400 | +0.21(+0.98%) |
Oct 10, 2023 | 21.58 | 21.87 | 21.44 | 21.62 | 8,015,368 | +0.11(+0.49%) |
Oct 09, 2023 | 21.07 | 21.54 | 21.06 | 21.51 | 7,884,624 | +0.44(+2.11%) |
Oct 06, 2023 | 21.31 | 21.33 | 20.67 | 21.07 | 10,201,955 | -0.36(-1.67%) |
Oct 05, 2023 | 21.39 | 21.83 | 21.30 | 21.42 | 8,532,285 | -0.11(-0.49%) |
Oct 04, 2023 | 21.87 | 21.90 | 21.08 | 21.53 | 11,394,358 | -0.25(-1.15%) |
Oct 03, 2023 | 21.63 | 21.92 | 21.52 | 21.78 | 13,547,277 | +0.13(+0.58%) |
Oct 02, 2023 | 21.48 | 21.67 | 21.15 | 21.66 | 13,373,127 | +0.17(+0.81%) |
Sep 29, 2023 | 20.28 | 21.67 | 20.17 | 21.48 | 26,568,792 | +1.29(+6.41%) |
Sep 28, 2023 | 20.44 | 20.50 | 20.03 | 20.19 | 7,545,105 | -0.12(-0.57%) |
Sep 27, 2023 | 20.47 | 20.52 | 19.88 | 20.30 | 10,541,011 | -0.11(-0.52%) |
Sep 26, 2023 | 20.50 | 20.73 | 20.36 | 20.41 | 7,812,971 | -0.20(-0.98%) |
Sep 25, 2023 | 20.31 | 20.63 | 20.46 | 20.61 | 7,126,926 | +0.21(+1.04%) |
Sep 22, 2023 | 20.69 | 20.84 | 20.33 | 20.40 | 9,764,027 | -0.32(-1.54%) |
Sep 21, 2023 | 20.95 | 21.17 | 20.71 | 20.72 | 8,306,629 | -0.38(-1.79%) |
Sep 20, 2023 | 21.26 | 21.46 | 21.06 | 21.10 | 8,665,026 | -0.18(-0.86%) |
Sep 19, 2023 | 21.49 | 21.73 | 21.26 | 21.28 | 10,975,073 | -0.15(-0.72%) |
Sep 18, 2023 | 21.73 | 21.79 | 21.16 | 21.43 | 11,984,302 | -0.22(-1.03%) |
Sep 15, 2023 | 21.71 | 21.87 | 21.39 | 21.66 | 22,496,712 | -0.06(-0.27%) |
Sep 14, 2023 | 21.38 | 21.77 | 21.34 | 21.71 | 14,490,848 | +0.56(+2.65%) |
Sep 13, 2023 | 20.97 | 21.19 | 20.75 | 21.15 | 13,273,147 | +0.17(+0.83%) |
Sep 12, 2023 | 20.81 | 21.51 | 20.76 | 20.98 | 18,452,108 | +0.28(+1.35%) |
Sep 11, 2023 | 21.40 | 21.48 | 20.66 | 20.70 | 29,286,328 | -0.54(-2.55%) |
Sep 08, 2023 | 21.42 | 21.51 | 21.20 | 21.24 | 14,991,936 | -0.05(-0.23%) |
Sep 07, 2023 | 21.83 | 21.97 | 21.17 | 21.29 | 21,592,754 | -0.58(-2.65%) |
Sep 06, 2023 | 21.84 | 21.97 | 21.55 | 21.87 | 17,862,080 | -0.09(-0.40%) |
Sep 05, 2023 | 22.70 | 22.75 | 21.92 | 21.96 | 24,657,952 | -0.68(-2.99%) |
Sep 01, 2023 | 24.31 | 24.40 | 22.59 | 22.63 | 34,407,328 | -1.82(-7.43%) |
Aug 31, 2023 | 24.72 | 24.88 | 24.32 | 24.45 | 11,174,817 | -0.28(-1.13%) |
Aug 30, 2023 | 24.76 | 24.89 | 24.58 | 24.73 | 6,090,384 | +0.08(+0.31%) |
Aug 29, 2023 | 24.43 | 24.69 | 24.34 | 24.65 | 7,134,248 | +0.34(+1.39%) |
Aug 28, 2023 | 24.44 | 24.64 | 24.13 | 24.31 | 8,571,973 | -0.09(-0.36%) |
Aug 25, 2023 | 24.46 | 24.69 | 24.12 | 24.40 | 11,323,714 | -0.06(-0.24%) |
Aug 24, 2023 | 25.50 | 25.60 | 24.44 | 24.46 | 13,630,019 | -1.18(-4.60%) |
Aug 23, 2023 | 25.65 | 25.80 | 25.37 | 25.64 | 6,354,970 | +0.00(+0.00%) |
Aug 22, 2023 | 25.57 | 25.80 | 25.23 | 25.64 | 9,502,126 | +0.10(+0.38%) |
Aug 21, 2023 | 25.64 | 25.70 | 25.32 | 25.54 | 7,073,866 | -0.10(-0.38%) |
Aug 18, 2023 | 25.76 | 26.05 | 25.60 | 25.64 | 9,254,966 | -0.14(-0.52%) |
Aug 17, 2023 | 26.49 | 26.81 | 25.73 | 25.77 | 14,188,791 | -0.98(-3.65%) |
Aug 16, 2023 | 27.18 | 27.26 | 26.74 | 26.75 | 6,437,375 | -0.39(-1.43%) |
Aug 15, 2023 | 27.47 | 27.50 | 27.13 | 27.14 | 6,124,098 | -0.45(-1.62%) |
Aug 14, 2023 | 27.85 | 27.91 | 27.55 | 27.58 | 5,736,248 | -0.27(-0.95%) |
Aug 11, 2023 | 27.76 | 27.87 | 27.63 | 27.85 | 4,706,012 | +0.11(+0.41%) |
Aug 10, 2023 | 27.86 | 28.21 | 27.71 | 27.73 | 6,410,305 | -0.03(-0.10%) |
Aug 09, 2023 | 27.96 | 28.32 | 27.73 | 27.76 | 6,806,917 | -0.26(-0.91%) |
Aug 08, 2023 | 28.28 | 28.30 | 27.62 | 28.02 | 8,476,881 | -0.33(-1.17%) |
Aug 07, 2023 | 28.37 | 28.61 | 28.28 | 28.35 | 5,095,056 | +0.02(+0.07%) |
Aug 04, 2023 | 28.83 | 29.03 | 28.29 | 28.33 | 6,841,179 | -0.43(-1.48%) |
Aug 03, 2023 | 29.15 | 29.22 | 28.48 | 28.76 | 6,693,275 | -0.34(-1.17%) |
Aug 02, 2023 | 27.84 | 29.21 | 27.66 | 29.10 | 10,037,696 | +1.04(+3.72%) |
Aug 01, 2023 | 28.44 | 28.66 | 27.93 | 28.06 | 6,889,235 | -0.38(-1.33%) |
Jul 31, 2023 | 28.31 | 28.77 | 28.29 | 28.44 | 10,806,967 | +0.16(+0.57%) |
Jul 28, 2023 | 29.15 | 29.28 | 28.15 | 28.28 | 11,935,583 | -0.79(-2.71%) |
Jul 27, 2023 | 29.36 | 29.71 | 28.94 | 29.06 | 8,704,985 | -0.21(-0.71%) |
Jul 26, 2023 | 29.15 | 29.40 | 29.08 | 29.27 | 6,162,397 | +0.15(+0.52%) |
Jul 25, 2023 | 29.07 | 29.17 | 28.81 | 29.12 | 6,372,296 | +0.05(+0.16%) |
Jul 24, 2023 | 28.96 | 29.11 | 28.78 | 29.07 | 6,650,818 | +0.17(+0.59%) |
Jul 21, 2023 | 28.69 | 29.02 | 28.40 | 28.90 | 18,739,696 | +0.21(+0.73%) |
Jul 20, 2023 | 28.51 | 28.76 | 28.39 | 28.69 | 7,719,557 | +0.29(+1.04%) |
Jul 19, 2023 | 28.13 | 28.50 | 28.08 | 28.40 | 6,484,107 | +0.33(+1.18%) |
Jul 18, 2023 | 27.60 | 28.20 | 27.58 | 28.07 | 6,592,860 | +0.44(+1.58%) |
Jul 17, 2023 | 27.62 | 27.73 | 27.38 | 27.63 | 6,786,038 | -0.08(-0.27%) |
Jul 14, 2023 | 28.22 | 28.35 | 27.67 | 27.71 | 10,057,463 | -0.51(-1.82%) |
Jul 13, 2023 | 28.75 | 28.87 | 28.13 | 28.22 | 11,521,505 | -0.55(-1.91%) |
Jul 12, 2023 | 29.31 | 29.51 | 28.73 | 28.77 | 7,961,697 | -0.24(-0.82%) |
Jul 11, 2023 | 28.42 | 29.03 | 28.31 | 29.01 | 9,290,193 | +0.74(+2.62%) |
Jul 10, 2023 | 27.61 | 28.31 | 27.55 | 28.27 | 9,007,049 | +0.65(+2.37%) |
Jul 07, 2023 | 27.61 | 27.94 | 27.46 | 27.61 | 11,691,741 | -0.01(-0.03%) |
Jul 06, 2023 | 27.61 | 27.76 | 27.20 | 27.62 | 10,424,843 | -0.14(-0.51%) |
Jul 05, 2023 | 27.40 | 28.00 | 27.20 | 27.76 | 9,559,872 | +0.23(+0.83%) |
Jul 03, 2023 | 26.94 | 27.55 | 26.86 | 27.54 | 7,342,135 | +0.50(+1.86%) |
Jun 30, 2023 | 26.99 | 27.17 | 26.79 | 27.03 | 13,569,855 | +0.11(+0.42%) |
Jun 29, 2023 | 27.41 | 27.73 | 26.83 | 26.92 | 16,556,269 | -0.67(-2.44%) |
Jun 28, 2023 | 27.05 | 27.59 | 26.76 | 27.59 | 19,356,550 | +0.42(+1.54%) |
Jun 27, 2023 | 27.10 | 27.68 | 26.70 | 27.18 | 49,435,640 | -2.80(-9.34%) |
Jun 26, 2023 | 29.70 | 30.24 | 29.55 | 29.97 | 12,122,778 | +0.18(+0.61%) |
Jun 23, 2023 | 30.11 | 30.17 | 29.69 | 29.79 | 16,705,932 | -0.46(-1.54%) |
Jun 22, 2023 | 30.03 | 30.36 | 29.87 | 30.26 | 6,270,035 | +0.31(+1.05%) |
Jun 21, 2023 | 30.67 | 30.87 | 29.87 | 29.95 | 10,947,087 | -0.79(-2.56%) |
Jun 20, 2023 | 30.95 | 31.21 | 30.68 | 30.73 | 11,924,554 | -0.27(-0.86%) |
Jun 16, 2023 | 30.20 | 31.13 | 30.11 | 31.00 | 16,884,298 | +0.62(+2.03%) |
Jun 15, 2023 | 29.99 | 30.50 | 29.99 | 30.38 | 9,035,547 | +0.48(+1.62%) |
Jun 14, 2023 | 30.55 | 30.69 | 29.82 | 29.90 | 9,156,473 | -0.42(-1.38%) |
Jun 13, 2023 | 30.16 | 30.52 | 29.86 | 30.32 | 6,866,193 | +0.29(+0.98%) |
Jun 12, 2023 | 29.95 | 30.19 | 29.78 | 30.02 | 6,117,885 | +0.21(+0.70%) |
Jun 09, 2023 | 30.15 | 30.24 | 29.32 | 29.81 | 6,566,475 | -0.41(-1.35%) |
Jun 08, 2023 | 30.30 | 30.33 | 29.95 | 30.22 | 4,648,561 | -0.08(-0.25%) |
Jun 07, 2023 | 29.92 | 30.41 | 29.64 | 30.30 | 6,764,291 | +0.38(+1.27%) |
Jun 06, 2023 | 29.58 | 29.96 | 29.39 | 29.92 | 4,671,327 | +0.27(+0.90%) |
Jun 05, 2023 | 29.72 | 30.33 | 29.53 | 29.65 | 7,430,038 | +0.06(+0.19%) |
Jun 02, 2023 | 29.02 | 29.63 | 28.91 | 29.59 | 7,601,119 | +0.83(+2.87%) |